Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.29 +0.45 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 37.27 37.30 36.83 36.96 861,015 -0.54(-1.45%)
Jan 30, 2020 37.26 37.54 37.19 37.50 773,257 +0.11(+0.29%)
Jan 29, 2020 37.45 37.54 37.35 37.39 711,858 +0.05(+0.15%)
Jan 28, 2020 37.18 37.34 37.11 37.34 582,146 +0.33(+0.88%)
Jan 27, 2020 36.94 37.14 36.94 37.01 643,957 -0.47(-1.26%)
Jan 24, 2020 37.79 37.81 37.45 37.48 1,181,678 -0.23(-0.60%)
Jan 23, 2020 37.68 37.72 37.49 37.71 1,019,548 -0.17(-0.45%)
Jan 22, 2020 37.92 37.97 37.84 37.88 809,199 +0.13(+0.34%)
Jan 21, 2020 37.80 37.88 37.73 37.76 799,981 +0.03(+0.07%)
Jan 17, 2020 37.65 37.76 37.58 37.73 573,863 +0.39(+1.04%)
Jan 16, 2020 37.27 37.38 37.19 37.34 554,179 +0.15(+0.39%)
Jan 15, 2020 37.22 37.27 37.16 37.19 651,003 +0.16(+0.44%)
Jan 14, 2020 36.86 37.07 36.86 37.03 2,389,961 +0.16(+0.44%)
Jan 13, 2020 36.78 36.90 36.67 36.87 607,417 +0.23(+0.62%)
Jan 10, 2020 36.77 36.83 36.62 36.64 1,324,317 -0.24(-0.64%)
Jan 09, 2020 36.83 36.89 36.79 36.88 814,332 -0.07(-0.20%)
Jan 08, 2020 36.85 36.99 36.83 36.95 2,048,046 +0.03(+0.07%)
Jan 07, 2020 37.07 37.07 36.90 36.92 579,063 -0.16(-0.44%)
Jan 06, 2020 36.84 37.09 36.84 37.09 773,808 +0.17(+0.47%)
Jan 03, 2020 36.78 37.12 36.78 36.91 1,286,728 -0.24(-0.66%)
Jan 02, 2020 37.15 37.26 36.95 37.16 1,322,700 +0.29(+0.79%)
Dec 31, 2019 36.77 36.88 36.58 36.87 615,641 +0.15(+0.40%)
Dec 30, 2019 36.99 37.00 36.71 36.72 551,366 -0.24(-0.66%)
Dec 27, 2019 37.00 37.04 36.93 36.97 391,320 +0.21(+0.57%)
Dec 26, 2019 36.72 36.83 36.72 36.76 430,533 +0.05(+0.15%)
Dec 24, 2019 36.70 36.71 36.64 36.70 287,703 -0.04(-0.10%)
Dec 23, 2019 36.74 36.76 36.70 36.74 702,271 +0.18(+0.50%)
Dec 20, 2019 36.47 36.58 36.43 36.56 745,713 +0.17(+0.47%)
Dec 19, 2019 36.25 36.39 36.21 36.39 620,001 +0.09(+0.25%)
Dec 18, 2019 36.31 36.37 36.15 36.30 1,343,879 +0.15(+0.40%)
Dec 17, 2019 36.08 36.21 36.06 36.15 1,027,791 +0.05(+0.13%)
Dec 16, 2019 36.10 36.20 36.03 36.11 444,347 +0.33(+0.91%)
Dec 13, 2019 35.72 35.83 35.68 35.78 656,206 +0.02(+0.05%)
Dec 12, 2019 35.61 35.78 35.53 35.76 1,050,922 +0.23(+0.64%)
Dec 11, 2019 35.40 35.62 35.38 35.53 604,018 +0.08(+0.23%)
Dec 10, 2019 35.38 35.50 35.33 35.45 653,978 -0.05(-0.15%)
Dec 09, 2019 35.52 35.60 35.49 35.51 267,106 -0.05(-0.15%)
Dec 06, 2019 35.54 35.58 35.47 35.56 1,117,303 +0.30(+0.85%)
Dec 05, 2019 35.34 35.34 35.23 35.26 1,064,893 +0.01(+0.03%)
Dec 04, 2019 35.14 35.25 35.11 35.25 763,261 +0.23(+0.65%)
Dec 03, 2019 34.89 35.04 34.84 35.03 960,004 -0.15(-0.41%)
Dec 02, 2019 35.28 35.28 35.04 35.17 1,050,039 -0.12(-0.33%)
Nov 29, 2019 35.28 35.38 35.27 35.29 440,373 -0.18(-0.51%)
Nov 27, 2019 35.43 35.47 35.37 35.47 257,720 +0.05(+0.15%)
Nov 26, 2019 35.40 35.47 35.38 35.42 1,138,456 +0.10(+0.28%)
Nov 25, 2019 35.14 35.34 35.14 35.32 691,287 +0.25(+0.72%)
Nov 22, 2019 35.17 35.19 35.02 35.06 778,342 +0.04(+0.10%)
Nov 21, 2019 35.04 35.09 34.99 35.03 809,563 -0.12(-0.34%)
Nov 20, 2019 35.10 35.20 35.07 35.14 579,946 -0.08(-0.23%)
Nov 19, 2019 35.26 35.27 35.17 35.23 340,382 -0.03(-0.08%)
Nov 18, 2019 35.20 35.32 35.16 35.25 529,484 +0.09(+0.26%)
Nov 15, 2019 35.10 35.18 35.07 35.16 467,821 +0.16(+0.47%)
Nov 14, 2019 34.92 35.02 34.86 35.00 545,924 -0.12(-0.34%)
Nov 13, 2019 35.02 35.13 35.01 35.12 435,326 +0.14(+0.39%)
Nov 12, 2019 34.89 35.01 34.88 34.98 707,749 -0.05(-0.13%)
Nov 11, 2019 34.92 35.03 34.92 35.03 389,839 +0.01(+0.03%)
Nov 08, 2019 34.90 35.02 34.85 35.02 856,827 -0.05(-0.13%)
Nov 07, 2019 35.09 35.11 35.01 35.06 1,517,515 +0.01(+0.03%)
Nov 06, 2019 35.04 35.10 34.99 35.05 757,218 +0.05(+0.16%)
Nov 05, 2019 34.98 35.03 34.91 35.00 866,473 -0.23(-0.64%)
Nov 04, 2019 35.31 35.31 35.20 35.23 647,572 +0.11(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.